Please try another search
Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
---|---|---|---|---|---|---|---|---|---|
3M | 100.55 | 100.57 | 99.23 | -0.11 | -0.11% | 889.25K | 12:34:04 | ||
Abbott Labs | 105.74 | 107.32 | 105.54 | -1.75 | -1.63% | 1.85M | 12:34:16 | ||
AbbVie | 168.19 | 170.64 | 167.52 | -2.27 | -1.33% | 1.20M | 12:33:51 | ||
Accenture | 290.17 | 291.31 | 288.79 | -0.26 | -0.09% | 965.90K | 12:33:59 | ||
Adobe | 456.82 | 459.94 | 455.63 | -3.12 | -0.68% | 1.15M | 12:34:11 | ||
ADP | 244.45 | 247.93 | 243.73 | -2.42 | -0.98% | 473.03K | 12:34:01 | ||
Aflac | 87.81 | 88.29 | 87.08 | -0.59 | -0.67% | 612.92K | 12:34:06 | ||
Agilent Technologies | 132.65 | 132.85 | 131.49 | -0.39 | -0.29% | 448.75K | 12:33:03 | ||
AIG | 74.09 | 75.66 | 73.76 | -1.93 | -2.54% | 1.41M | 12:34:01 | ||
Air Products | 281.77 | 283.10 | 280.02 | -0.54 | -0.19% | 608.13K | 12:33:30 | ||
Airbnb | 146.93 | 148.79 | 146.48 | -1.14 | -0.77% | 1.61M | 12:34:09 | ||
Akamai | 89.86 | 90.15 | 89.50 | -0.48 | -0.53% | 594.00K | 12:34:00 | ||
Albemarle | 113.11 | 113.83 | 112.14 | -0.95 | -0.83% | 926.79K | 12:34:03 | ||
Alexandria RE | 113.83 | 114.30 | 113.42 | -0.09 | -0.08% | 215.16K | 12:32:02 | ||
Align | 253.11 | 254.74 | 252.53 | -2.60 | -1.01% | 176.60K | 12:32:28 | ||
Allegion PLC | 116.83 | 117.17 | 115.72 | -0.66 | -0.56% | 86.66K | 12:32:55 | ||
Alliant Energy | 50.16 | 50.23 | 49.46 | +0.01 | +0.02% | 326.95K | 12:33:13 | ||
Allstate | 161.41 | 163.40 | 161.31 | -2.40 | -1.47% | 261.11K | 12:33:23 | ||
Alphabet A | 174.06 | 176.84 | 173.77 | -0.96 | -0.55% | 12.26M | 12:34:05 | ||
Alphabet C | 175.70 | 178.39 | 175.44 | -0.93 | -0.53% | 5.14M | 12:33:57 | ||
Altria | 46.44 | 46.59 | 46.21 | -0.06 | -0.12% | 2.66M | 12:34:10 | ||
Amazon.com | 184.76 | 187.77 | 184.71 | -2.31 | -1.23% | 11.31M | 12:34:05 | ||
Amcor PLC | 9.89 | 9.96 | 9.84 | -0.02 | -0.20% | 1.78M | 12:34:02 | ||
AMD | 158.78 | 161.52 | 156.92 | -1.56 | -0.98% | 23.74M | 12:34:10 | ||
Ameren | 71.52 | 71.62 | 70.42 | +0.02 | +0.03% | 232.26K | 12:31:04 | ||
American Airlines | 11.34 | 11.45 | 11.31 | -0.16 | -1.35% | 9.93M | 12:33:58 | ||
American Electric Power | 88.64 | 88.84 | 87.53 | +0.09 | +0.10% | 940.52K | 12:34:04 | ||
American Express | 225.72 | 231.65 | 225.54 | -6.72 | -2.89% | 1.27M | 12:34:09 | ||
American Tower | 194.93 | 196.34 | 194.22 | +0.21 | +0.11% | 837.10K | 12:33:58 | ||
American Water Works | 128.09 | 128.87 | 127.10 | -0.47 | -0.37% | 201.98K | 12:33:20 | ||
Ameriprise Financial | 421.78 | 425.79 | 420.86 | -6.69 | -1.56% | 87.22K | 12:33:33 | ||
Ametek | 171.54 | 172.37 | 171.34 | -1.46 | -0.84% | 389.50K | 12:33:19 | ||
Amgen | 300.18 | 302.58 | 300.02 | -4.55 | -1.49% | 664.93K | 12:34:08 | ||
Amphenol | 133.52 | 133.91 | 133.02 | -0.32 | -0.24% | 866.06K | 12:33:23 | ||
Analog Devices | 234.01 | 235.33 | 233.13 | -1.36 | -0.58% | 724.43K | 12:34:04 | ||
ANSYS | 322.64 | 323.65 | 320.25 | -0.67 | -0.21% | 255.26K | 12:32:47 | ||
AO Smith | 81.26 | 81.32 | 80.45 | -0.22 | -0.27% | 137.19K | 12:33:52 | ||
Aon | 293.00 | 293.33 | 286.71 | +6.14 | +2.14% | 1.61M | 12:34:13 | ||
APA Corp | 29.56 | 29.65 | 28.99 | +0.09 | +0.29% | 1.46M | 12:34:01 | ||
Apple | 204.12 | 205.45 | 193.64 | +11.00 | +5.70% | 99.69M | 12:34:07 | ||
Applied Materials | 228.08 | 229.17 | 224.64 | -0.08 | -0.04% | 1.82M | 12:34:09 | ||
Aptiv | 77.33 | 79.40 | 77.08 | -2.34 | -2.93% | 824.61K | 12:33:59 | ||
Arch Capital | 99.50 | 100.34 | 99.10 | -1.09 | -1.08% | 251.24K | 12:33:19 | ||
Archer-Daniels-Midland | 61.34 | 61.60 | 60.81 | -0.61 | -0.98% | 683.67K | 12:34:09 | ||
Arista Networks | 302.47 | 304.74 | 295.21 | +4.89 | +1.64% | 843.73K | 12:34:07 | ||
Arthur J Gallagher | 255.59 | 255.74 | 253.54 | +0.42 | +0.16% | 362.06K | 12:34:04 | ||
Assurant | 168.96 | 171.92 | 168.68 | -3.63 | -2.10% | 56.39K | 12:25:36 | ||
AT&T | 17.84 | 17.95 | 17.73 | -0.02 | -0.13% | 9.37M | 12:34:12 | ||
Atmos Energy | 115.10 | 115.33 | 114.47 | -0.38 | -0.33% | 308.05K | 12:30:01 | ||
Autodesk | 208.15 | 215.29 | 205.86 | -10.05 | -4.61% | 1.76M | 12:33:44 | ||
AutoZone | 2,802.74 | 2,814.36 | 2,769.00 | +21.79 | +0.78% | 66.48K | 12:34:00 | ||
AvalonBay | 197.94 | 199.31 | 197.57 | -1.40 | -0.70% | 102.53K | 12:31:15 | ||
Avery Dennison | 223.44 | 224.70 | 222.16 | -1.30 | -0.58% | 46.68K | 12:33:18 | ||
Axon Enterprise | 285.01 | 286.53 | 283.33 | -0.40 | -0.14% | 96.44K | 12:29:40 | ||
Baker Hughes | 32.11 | 32.23 | 31.75 | -0.33 | -1.02% | 979.00K | 12:34:12 | ||
Ball | 67.57 | 68.26 | 67.50 | -0.83 | -1.21% | 625.13K | 12:34:02 | ||
Bank of America | 38.71 | 39.35 | 38.46 | -0.97 | -2.43% | 15.92M | 12:34:05 | ||
Bank of NY Mellon | 58.85 | 60.82 | 58.60 | -1.88 | -3.10% | 1.15M | 12:34:07 | ||
Bath & Body Works | 44.44 | 45.70 | 44.37 | -1.19 | -2.61% | 1.16M | 12:34:03 | ||
Baxter | 32.72 | 32.90 | 32.48 | -0.17 | -0.52% | 1.21M | 12:34:03 | ||
Becton Dickinson | 236.45 | 239.13 | 236.12 | -3.06 | -1.28% | 247.52K | 12:32:27 | ||
Berkshire Hathaway B | 406.86 | 408.71 | 406.12 | -3.95 | -0.96% | 1.27M | 12:34:10 | ||
Best Buy | 87.08 | 87.09 | 85.89 | -0.07 | -0.08% | 845.75K | 12:33:57 | ||
Bio-Rad Labs | 282.39 | 283.23 | 281.50 | -2.07 | -0.73% | 54.07K | 12:32:25 | ||
Bio-Techne | 76.15 | 77.00 | 75.90 | -0.95 | -1.23% | 190.40K | 12:33:31 | ||
Biogen | 226.84 | 227.85 | 225.31 | +0.86 | +0.38% | 293.99K | 12:34:12 | ||
BlackRock | 754.47 | 763.37 | 753.50 | -11.71 | -1.53% | 198.01K | 12:32:52 | ||
Blackstone | 118.47 | 119.59 | 117.94 | -1.24 | -1.03% | 631.10K | 12:34:08 | ||
Boeing | 183.55 | 189.42 | 182.75 | -6.57 | -3.46% | 2.76M | 12:34:10 | ||
Booking | 3,800.17 | 3,819.89 | 3,763.69 | +11.45 | +0.30% | 55.44K | 12:27:04 | ||
BorgWarner | 33.98 | 34.18 | 33.78 | -0.34 | -0.99% | 920.30K | 12:34:08 | ||
Boston Properties | 59.22 | 59.38 | 58.46 | +0.14 | +0.23% | 384.17K | 12:34:03 | ||
Boston Scientific | 76.86 | 77.47 | 76.75 | -0.56 | -0.72% | 960.16K | 12:34:10 | ||
Bristol-Myers Squibb | 42.68 | 42.68 | 41.88 | +0.11 | +0.25% | 4.28M | 12:34:08 | ||
Broadcom | 1,452.99 | 1,454.00 | 1,416.23 | +12.52 | +0.87% | 1.29M | 12:34:01 | ||
Broadridge | 196.65 | 197.61 | 194.96 | -0.20 | -0.10% | 71.85K | 12:33:40 | ||
Brown Forman | 42.90 | 42.99 | 42.00 | -0.01 | -0.02% | 628.36K | 12:33:15 | ||
Brown&Brown | 89.32 | 89.53 | 88.68 | -0.33 | -0.36% | 234.66K | 12:33:23 | ||
Builders FirstSource | 143.64 | 145.66 | 142.54 | -3.31 | -2.25% | 452.87K | 12:33:18 | ||
Bunge | 105.63 | 105.71 | 103.82 | -0.12 | -0.12% | 283.57K | 12:32:16 | ||
Cadence Design | 299.69 | 301.98 | 294.52 | +3.51 | +1.19% | 632.50K | 12:32:45 | ||
Caesars | 36.42 | 36.45 | 35.38 | +0.05 | +0.12% | 1.01M | 12:33:21 | ||
Camden Property | 107.11 | 107.46 | 106.16 | -0.43 | -0.40% | 126.00K | 12:33:42 | ||
Campbell Soup | 42.89 | 42.93 | 42.33 | +0.43 | +1.00% | 779.09K | 12:34:11 | ||
Capital One Financial | 137.33 | 140.40 | 137.11 | -3.57 | -2.53% | 624.68K | 12:34:01 | ||
Cardinal Health | 99.00 | 99.42 | 98.04 | +0.16 | +0.16% | 414.23K | 12:32:59 | ||
CarMax | 69.26 | 69.54 | 67.66 | +0.79 | +1.15% | 448.35K | 12:33:38 | ||
Carnival Corp | 16.36 | 16.50 | 16.23 | -0.17 | -1.00% | 6.55M | 12:33:40 | ||
Carrier Global | 61.78 | 62.23 | 61.25 | -0.76 | -1.22% | 903.11K | 12:33:11 | ||
Catalent Inc | 55.96 | 56.22 | 55.83 | -0.23 | -0.41% | 537.38K | 12:34:01 | ||
Caterpillar | 327.20 | 328.09 | 323.73 | -2.42 | -0.73% | 829.12K | 12:33:59 | ||
Cboe Global | 173.35 | 173.76 | 170.72 | +1.78 | +1.04% | 220.24K | 12:31:04 | ||
CBRE A | 87.07 | 87.20 | 86.43 | -0.55 | -0.63% | 284.03K | 12:33:58 | ||
CDW Corp | 223.40 | 224.00 | 221.89 | -0.51 | -0.23% | 150.47K | 12:33:10 | ||
Celanese | 144.73 | 145.00 | 143.33 | -0.21 | -0.14% | 102.09K | 12:27:07 | ||
Cencora Inc | 233.11 | 234.20 | 231.50 | -1.46 | -0.62% | 368.97K | 12:34:07 | ||
Centene | 68.56 | 69.63 | 68.53 | -1.28 | -1.83% | 718.79K | 12:34:08 | ||
CenterPoint Energy | 30.80 | 30.81 | 30.14 | +0.37 | +1.20% | 2.54M | 12:34:08 | ||
CF Industries | 76.82 | 77.66 | 76.39 | -1.86 | -2.36% | 400.24K | 12:33:25 | ||
CH Robinson | 84.26 | 84.95 | 84.00 | -1.33 | -1.55% | 327.53K | 12:34:11 | ||
Charles River Laboratories | 210.14 | 214.39 | 209.50 | -4.38 | -2.04% | 169.34K | 12:31:27 | ||
Charles Schwab | 72.98 | 73.85 | 72.65 | -1.13 | -1.53% | 2.12M | 12:34:13 | ||
Charter Communications | 277.20 | 278.46 | 273.86 | +1.13 | +0.41% | 277.96K | 12:33:14 | ||
Chevron | 156.03 | 156.75 | 154.48 | -0.71 | -0.45% | 2.29M | 12:34:12 | ||
Chipotle Mexican Grill | 3,087.72 | 3,122.51 | 3,081.79 | -42.16 | -1.35% | 85.51K | 12:34:11 | ||
Chubb | 263.83 | 268.00 | 263.59 | -3.86 | -1.44% | 444.01K | 12:34:03 | ||
Church&Dwight | 107.23 | 107.63 | 106.64 | -0.49 | -0.45% | 442.64K | 12:34:01 | ||
Cigna | 338.32 | 339.67 | 335.77 | -0.33 | -0.10% | 345.48K | 12:33:16 | ||
Cincinnati Financial | 113.53 | 115.74 | 113.40 | -1.73 | -1.50% | 96.41K | 12:34:01 | ||
Cintas | 685.10 | 686.04 | 679.82 | +0.93 | +0.14% | 62.07K | 12:32:55 | ||
Cisco | 45.45 | 45.70 | 45.36 | -0.40 | -0.87% | 4.92M | 12:34:15 | ||
Citigroup | 59.28 | 60.77 | 59.07 | -2.15 | -3.51% | 6.35M | 12:34:13 | ||
Citizens Financial Group Inc | 33.97 | 34.07 | 33.49 | -0.42 | -1.21% | 2.07M | 12:33:40 | ||
Clorox | 131.98 | 132.30 | 129.79 | +0.26 | +0.20% | 273.58K | 12:29:03 | ||
CME Group | 198.87 | 200.13 | 197.47 | +0.37 | +0.19% | 668.07K | 12:33:04 | ||
CMS Energy | 60.42 | 60.57 | 59.80 | -0.08 | -0.13% | 467.19K | 12:33:43 | ||
Coca-Cola | 63.34 | 63.59 | 63.07 | -0.25 | -0.39% | 2.76M | 12:34:07 | ||
Cognizant A | 66.57 | 67.10 | 66.11 | -0.69 | -1.02% | 450.79K | 12:34:14 | ||
Colgate-Palmolive | 93.55 | 93.83 | 92.94 | -0.36 | -0.38% | 919.60K | 12:33:23 | ||
Comcast | 38.48 | 38.60 | 37.96 | -0.32 | -0.81% | 6.55M | 12:34:13 | ||
Comerica | 46.57 | 46.67 | 45.32 | -0.68 | -1.44% | 1.98M | 12:34:06 | ||
Conagra Brands | 29.19 | 29.27 | 28.90 | -0.10 | -0.34% | 2.23M | 12:33:57 | ||
ConocoPhillips | 112.98 | 113.59 | 112.65 | -0.32 | -0.28% | 1.38M | 12:34:08 | ||
Consolidated Edison | 91.96 | 92.15 | 91.11 | -0.36 | -0.39% | 278.96K | 12:34:08 | ||
Constellation Brands A | 249.76 | 250.74 | 247.26 | -1.92 | -0.76% | 307.67K | 12:33:34 | ||
Constellation Energy | 218.65 | 219.02 | 210.45 | +4.03 | +1.88% | 1.84M | 12:34:11 | ||
Cooper | 93.37 | 94.62 | 93.36 | -1.71 | -1.80% | 194.78K | 12:33:51 | ||
Copart | 53.27 | 53.47 | 52.76 | -0.32 | -0.60% | 631.55K | 12:33:43 | ||
Corning | 37.03 | 37.16 | 36.61 | +0.17 | +0.45% | 1.28M | 12:34:00 | ||
Corpay | 256.74 | 259.60 | 256.32 | -2.45 | -0.95% | 83.13K | 12:30:50 | ||
Corteva | 52.17 | 52.30 | 50.01 | +0.46 | +0.88% | 3.04M | 12:33:59 | ||
CoStar | 76.13 | 76.64 | 75.05 | -0.31 | -0.40% | 680.59K | 12:33:21 | ||
Costco | 845.34 | 850.94 | 840.26 | -3.00 | -0.35% | 509.59K | 12:34:02 | ||
Coterra Energy | 28.23 | 28.36 | 27.79 | +0.11 | +0.37% | 1.90M | 12:34:03 | ||
Crown Castle | 100.29 | 101.54 | 99.97 | +0.44 | +0.44% | 672.34K | 12:34:03 | ||
CSX | 32.64 | 32.83 | 32.56 | -0.29 | -0.88% | 2.08M | 12:34:13 | ||
Cummins | 271.82 | 273.16 | 269.58 | -1.35 | -0.49% | 185.42K | 12:33:26 | ||
CVS Health Corp | 59.77 | 60.12 | 59.56 | -0.52 | -0.85% | 3.78M | 12:34:05 | ||
Danaher | 262.12 | 264.58 | 262.12 | -2.55 | -0.96% | 1.56M | 12:34:12 | ||
Darden Restaurants | 146.37 | 147.16 | 145.77 | -1.31 | -0.89% | 154.80K | 12:31:11 | ||
DaVita | 140.92 | 141.53 | 139.34 | -0.67 | -0.47% | 173.06K | 12:34:00 | ||
Dayforce | 50.93 | 51.03 | 49.95 | +0.25 | +0.48% | 363.12K | 12:33:54 | ||
Deckers Outdoor | 1,039.47 | 1,053.43 | 1,036.38 | -15.48 | -1.47% | 60.64K | 12:32:19 | ||
Deere&Company | 366.16 | 367.89 | 363.78 | -2.15 | -0.58% | 417.79K | 12:33:29 | ||
Delta Air Lines | 49.35 | 50.19 | 49.23 | -1.15 | -2.28% | 1.99M | 12:34:03 | ||
Dentsply | 26.91 | 27.01 | 26.55 | -0.15 | -0.54% | 581.25K | 12:34:04 | ||
Devon Energy | 46.97 | 47.15 | 46.47 | -0.16 | -0.33% | 1.38M | 12:33:50 | ||
DexCom | 116.07 | 118.12 | 115.74 | -0.50 | -0.43% | 646.76K | 12:33:13 | ||
Diamondback | 193.14 | 193.45 | 191.24 | -0.83 | -0.43% | 210.25K | 12:33:19 | ||
Digital | 150.21 | 150.51 | 148.43 | +1.12 | +0.75% | 336.34K | 12:33:11 | ||
Discover | 123.07 | 124.59 | 122.94 | -2.75 | -2.18% | 318.75K | 12:33:51 | ||
Dollar General | 127.17 | 128.30 | 126.50 | -0.52 | -0.41% | 497.20K | 12:33:54 | ||
Dollar Tree | 110.25 | 111.32 | 109.62 | +0.06 | +0.05% | 727.77K | 12:34:10 | ||
Dominion Energy | 51.57 | 51.84 | 50.96 | +0.11 | +0.21% | 995.02K | 12:34:08 | ||
Domino’s Pizza Inc | 522.03 | 528.20 | 519.87 | -4.53 | -0.86% | 205.56K | 12:33:38 | ||
Dover | 176.75 | 177.79 | 176.08 | -1.20 | -0.67% | 245.41K | 12:33:53 | ||
Dow | 55.88 | 56.02 | 55.51 | -0.18 | -0.31% | 893.24K | 12:34:07 | ||
DR Horton | 139.75 | 140.77 | 139.29 | -2.47 | -1.74% | 538.88K | 12:34:09 | ||
DTE Energy | 113.44 | 113.59 | 111.37 | +0.80 | +0.71% | 354.72K | 12:33:23 | ||
Duke Energy | 102.21 | 102.67 | 101.29 | -0.32 | -0.31% | 569.53K | 12:33:52 | ||
DuPont De Nemours | 79.67 | 80.11 | 79.33 | -0.21 | -0.26% | 592.38K | 12:33:42 | ||
Eastman Chemical | 103.08 | 103.17 | 102.21 | -0.13 | -0.12% | 371.09K | 12:34:09 | ||
Eaton | 318.59 | 322.00 | 317.62 | -4.39 | -1.36% | 685.05K | 12:34:08 | ||
eBay | 52.26 | 52.88 | 52.21 | -0.89 | -1.67% | 1.14M | 12:34:00 | ||
Ecolab | 239.72 | 239.76 | 237.40 | +0.95 | +0.40% | 235.33K | 12:33:21 | ||
Edison | 73.54 | 73.96 | 72.85 | -0.31 | -0.42% | 498.85K | 12:33:57 | ||
Edwards Lifesciences | 86.53 | 86.60 | 85.38 | +0.43 | +0.49% | 648.45K | 12:33:48 | ||
Electronic Arts | 136.11 | 136.16 | 134.79 | -0.10 | -0.07% | 628.46K | 12:34:12 | ||
Elevance Health | 534.14 | 537.75 | 533.51 | -2.11 | -0.39% | 167.35K | 12:32:45 | ||
Eli Lilly | 861.63 | 882.14 | 852.27 | -3.37 | -0.39% | 2.13M | 12:34:11 | ||
Emerson | 107.29 | 108.54 | 106.64 | -1.44 | -1.33% | 379.32K | 12:33:22 | ||
Enphase | 129.52 | 130.89 | 126.37 | -1.15 | -0.88% | 1.04M | 12:34:01 | ||
Entergy | 108.35 | 108.49 | 106.68 | +0.29 | +0.27% | 498.33K | 12:33:56 | ||
EOG Resources | 120.74 | 121.20 | 119.79 | -0.85 | -0.70% | 756.43K | 12:34:06 | ||
EPAM Systems | 177.00 | 177.31 | 174.34 | +0.02 | +0.01% | 187.69K | 12:33:47 | ||
EQT | 41.09 | 41.31 | 40.60 | -0.04 | -0.10% | 3.85M | 12:33:21 | ||
Equifax | 235.54 | 236.60 | 230.39 | +2.79 | +1.20% | 149.46K | 12:31:35 | ||
Equinix | 761.27 | 762.41 | 756.61 | -1.26 | -0.17% | 85.10K | 12:33:57 | ||
Equity Residential | 65.79 | 66.07 | 65.40 | -0.26 | -0.39% | 244.24K | 12:31:18 | ||
Essex Property | 267.93 | 269.23 | 267.20 | -1.44 | -0.53% | 48.89K | 12:18:45 | ||
Estee Lauder | 117.79 | 118.29 | 116.04 | -1.02 | -0.86% | 1.07M | 12:34:05 | ||
Etsy Inc | 64.21 | 66.43 | 64.15 | -1.86 | -2.82% | 934.15K | 12:34:03 | ||
Everest | 378.75 | 379.71 | 376.90 | -2.86 | -0.75% | 40.07K | 12:32:39 | ||
Evergy | 53.25 | 53.32 | 52.52 | +0.20 | +0.38% | 576.07K | 12:33:15 | ||
Eversource Energy | 58.98 | 59.30 | 58.36 | -0.06 | -0.10% | 364.73K | 12:33:30 | ||
Exelon | 36.33 | 36.45 | 35.72 | +0.12 | +0.32% | 2.58M | 12:34:04 | ||
Expedia | 122.79 | 123.31 | 122.10 | -0.59 | -0.48% | 564.28K | 12:34:09 | ||
Expeditors Washington | 124.15 | 125.65 | 123.81 | -2.66 | -2.10% | 456.19K | 12:33:49 | ||
Extra Space Storage | 150.49 | 151.29 | 147.87 | +0.70 | +0.47% | 260.24K | 12:34:13 | ||
Exxon Mobil | 112.06 | 112.67 | 111.33 | -1.02 | -0.91% | 4.50M | 12:34:15 | ||
F5 Networks | 165.64 | 166.93 | 164.68 | -1.67 | -1.00% | 105.76K | 12:34:00 | ||
FactSet Research | 404.28 | 408.17 | 403.16 | -1.96 | -0.48% | 77.61K | 12:33:46 | ||
Fair Isaac | 1,317.08 | 1,317.08 | 1,287.99 | +6.93 | +0.53% | 24.76K | 12:27:16 | ||
Fastenal | 62.91 | 63.20 | 62.80 | -0.48 | -0.75% | 892.58K | 12:34:09 | ||
Federal Realty | 100.27 | 100.63 | 99.74 | -0.29 | -0.29% | 61.27K | 12:31:49 | ||
FedEx | 250.46 | 251.91 | 250.02 | -3.26 | -1.28% | 304.04K | 12:34:03 | ||
Fidelity National Info | 75.44 | 77.09 | 75.28 | -1.85 | -2.39% | 1.18M | 12:34:07 | ||
Fifth Third | 35.15 | 35.18 | 34.78 | -0.48 | -1.33% | 2.22M | 12:34:00 | ||
First Solar | 286.30 | 289.00 | 275.42 | +6.50 | +2.32% | 2.05M | 12:34:10 | ||
FirstEnergy | 38.85 | 39.00 | 38.49 | -0.09 | -0.22% | 573.38K | 12:33:33 | ||
Fiserv | 148.16 | 149.15 | 147.54 | -1.44 | -0.96% | 862.88K | 12:34:15 | ||
FMC | 56.76 | 57.95 | 53.46 | +1.77 | +3.21% | 2.07M | 12:34:05 | ||
Ford Motor | 12.18 | 12.36 | 12.14 | -0.20 | -1.62% | 18.77M | 12:34:11 | ||
Fortinet | 59.35 | 60.09 | 59.22 | -0.74 | -1.22% | 1.57M | 12:34:08 | ||
Fortive | 73.02 | 73.23 | 72.35 | -0.13 | -0.18% | 176.21K | 12:34:06 | ||
Fox Corp A | 33.67 | 33.77 | 33.49 | -0.03 | -0.07% | 764.28K | 12:34:03 | ||
Fox Corp B | 31.36 | 31.44 | 31.20 | -0.04 | -0.13% | 155.13K | 12:34:02 | ||
Franklin Resources | 22.47 | 22.71 | 22.45 | -0.39 | -1.68% | 723.37K | 12:34:09 | ||
Freeport-McMoran | 49.09 | 49.24 | 48.28 | -0.92 | -1.83% | 5.02M | 12:34:10 | ||
Garmin | 161.79 | 161.99 | 160.28 | -0.84 | -0.51% | 412.43K | 12:33:37 | ||
Gartner | 433.00 | 436.61 | 429.94 | -3.30 | -0.76% | 265.01K | 12:34:13 | ||
GE HealthCare | 75.00 | 75.55 | 74.51 | -0.78 | -1.03% | 957.18K | 12:34:00 | ||
Gen Digital | 24.40 | 24.54 | 24.13 | -0.09 | -0.35% | 1.39M | 12:33:51 | ||
Generac | 139.12 | 141.50 | 138.85 | -1.54 | -1.10% | 175.92K | 12:32:20 | ||
General Dynamics | 291.63 | 293.66 | 291.14 | -3.05 | -1.03% | 429.76K | 12:33:29 | ||
General Electric | 161.47 | 162.26 | 160.34 | -1.37 | -0.84% | 1.06M | 12:33:57 | ||
General Mills | 66.82 | 67.28 | 66.42 | -0.09 | -0.13% | 980.33K | 12:33:52 | ||
General Motors | 48.21 | 48.95 | 47.68 | +0.64 | +1.33% | 12.22M | 12:34:10 | ||
Genuine Parts | 141.80 | 142.30 | 140.89 | -0.67 | -0.47% | 218.97K | 12:33:23 | ||
Gilead | 64.61 | 64.73 | 64.25 | -0.64 | -0.98% | 1.20M | 12:34:09 | ||
Global Payments | 96.45 | 97.08 | 96.27 | -0.88 | -0.90% | 425.28K | 12:33:58 | ||
Globe Life | 80.85 | 81.29 | 79.74 | -0.77 | -0.94% | 192.45K | 12:34:07 | ||
Goldman Sachs | 445.48 | 451.86 | 443.38 | -8.07 | -1.78% | 849.09K | 12:34:06 | ||
Halliburton | 34.28 | 34.44 | 33.87 | -0.24 | -0.68% | 1.63M | 12:34:06 | ||
Hartford | 99.49 | 100.22 | 99.00 | -1.38 | -1.37% | 418.56K | 12:33:55 | ||
Hasbro | 58.45 | 58.76 | 58.20 | -0.04 | -0.06% | 246.95K | 12:33:37 | ||
HCA | 338.08 | 340.39 | 337.35 | -3.18 | -0.93% | 243.83K | 12:33:28 | ||
Healthpeak Properties | 19.18 | 19.22 | 19.05 | -0.05 | -0.26% | 1.41M | 12:33:31 | ||
Henry Schein | 66.78 | 67.26 | 66.23 | -0.64 | -0.95% | 256.47K | 12:33:56 | ||
Hershey Co | 189.87 | 190.87 | 187.85 | -1.25 | -0.65% | 426.98K | 12:33:45 | ||
Hess | 147.44 | 148.18 | 145.93 | -0.37 | -0.25% | 632.76K | 12:34:07 | ||
Hewlett Packard | 20.39 | 20.68 | 20.20 | -0.20 | -0.97% | 5.00M | 12:34:08 | ||
Hilton Worldwide | 204.51 | 204.84 | 202.48 | -0.31 | -0.15% | 440.49K | 12:33:37 | ||
Hologic | 73.14 | 73.67 | 72.90 | -0.84 | -1.13% | 397.55K | 12:34:02 | ||
Home Depot | 333.62 | 334.71 | 330.32 | +1.06 | +0.32% | 1.12M | 12:34:06 | ||
Honeywell | 208.25 | 209.86 | 207.15 | -2.49 | -1.18% | 834.11K | 12:33:15 | ||
Hormel Foods | 30.51 | 30.61 | 30.35 | -0.08 | -0.25% | 458.20K | 12:34:06 | ||
Host Hotels Resorts | 18.10 | 18.15 | 17.98 | -0.01 | -0.06% | 1.97M | 12:34:01 | ||
Howmet | 83.05 | 83.66 | 82.33 | -0.60 | -0.72% | 460.39K | 12:33:58 | ||
HP Inc | 36.35 | 36.35 | 35.88 | +0.17 | +0.47% | 2.51M | 12:34:10 | ||
Hubbell | 367.74 | 369.01 | 363.81 | -1.27 | -0.34% | 220.54K | 12:30:46 | ||
Humana | 351.25 | 354.62 | 349.95 | +1.90 | +0.55% | 329.27K | 12:34:08 | ||
Huntington Bancshares | 12.38 | 12.53 | 12.29 | -0.21 | -1.63% | 9.20M | 12:34:13 | ||
Huntington Ingalls Industries | 244.92 | 247.10 | 244.61 | -3.02 | -1.22% | 55.21K | 12:30:02 | ||
IBM | 168.39 | 170.02 | 166.81 | -1.99 | -1.17% | 1.09M | 12:33:59 | ||
ICE | 133.88 | 134.08 | 132.93 | 0.00 | 0.00% | 599.04K | 12:34:13 | ||
IDEX | 202.00 | 202.47 | 201.23 | -0.91 | -0.45% | 50.16K | 12:25:46 | ||
IDEXX Labs | 504.65 | 506.54 | 501.52 | -3.62 | -0.71% | 95.82K | 12:32:34 | ||
IFF | 96.95 | 97.32 | 96.15 | +0.18 | +0.19% | 271.53K | 12:33:55 | ||
Illinois Tool Works | 237.40 | 238.45 | 236.68 | -1.98 | -0.83% | 240.42K | 12:33:32 | ||
Illumina | 111.50 | 111.67 | 108.67 | +1.68 | +1.53% | 912.26K | 12:34:08 | ||
Incyte | 58.74 | 59.65 | 57.97 | -0.66 | -1.11% | 3.22M | 12:34:08 | ||
Ingersoll Rand | 91.55 | 91.55 | 90.00 | +0.36 | +0.39% | 1.03M | 12:33:27 | ||
Insulet | 193.02 | 194.21 | 190.77 | +0.98 | +0.51% | 199.43K | 12:33:33 | ||
Intel | 30.83 | 31.03 | 30.53 | -0.09 | -0.28% | 10.82M | 12:34:04 | ||
International Paper | 44.87 | 45.40 | 44.68 | +0.08 | +0.17% | 1.72M | 12:34:09 | ||
Intuit | 566.55 | 567.83 | 562.57 | -0.69 | -0.12% | 432.30K | 12:33:51 | ||
Intuitive Surgical | 417.44 | 419.78 | 415.20 | -0.95 | -0.23% | 285.31K | 12:32:56 | ||
Invesco | 14.87 | 15.03 | 14.83 | -0.33 | -2.14% | 888.89K | 12:33:31 | ||
Invitation Homes | 35.01 | 35.30 | 34.99 | -0.31 | -0.86% | 333.99K | 12:33:44 | ||
IPG | 30.32 | 30.43 | 30.07 | -0.14 | -0.44% | 850.40K | 12:34:08 | ||
IQVIA Holdings | 214.42 | 215.10 | 212.52 | -1.42 | -0.66% | 442.53K | 12:32:49 | ||
Iron Mountain | 87.06 | 87.47 | 86.24 | -0.04 | -0.05% | 430.26K | 12:34:08 | ||
J&J | 145.94 | 147.08 | 145.44 | -1.20 | -0.81% | 1.55M | 12:33:54 | ||
Jabil Circuit | 117.79 | 117.85 | 115.77 | +0.69 | +0.59% | 399.24K | 12:34:07 | ||
Jack Henry&Associates | 161.92 | 164.47 | 161.53 | -2.13 | -1.30% | 133.66K | 12:34:00 | ||
Jacobs Engineering | 138.68 | 139.05 | 138.06 | -1.35 | -0.96% | 153.80K | 12:28:52 | ||
JB Hunt | 160.09 | 161.70 | 159.34 | -1.92 | -1.19% | 137.75K | 12:30:47 | ||
JM Smucker | 112.49 | 113.23 | 111.42 | -1.11 | -0.98% | 332.45K | 12:33:38 | ||
Johnson Controls | 70.20 | 70.34 | 69.77 | -0.59 | -0.83% | 588.18K | 12:34:00 | ||
JPMorgan | 194.47 | 197.75 | 193.64 | -5.14 | -2.58% | 3.96M | 12:34:00 | ||
Juniper | 35.32 | 35.40 | 35.16 | -0.11 | -0.31% | 451.02K | 12:34:09 | ||
Kellanova | 59.37 | 59.39 | 58.55 | +0.28 | +0.47% | 471.01K | 12:34:05 | ||
Kenvue | 18.27 | 18.30 | 18.09 | -0.02 | -0.11% | 5.08M | 12:34:15 | ||
Keurig Dr Pepper | 33.88 | 34.16 | 33.82 | -0.28 | -0.83% | 2.63M | 12:34:08 | ||
KeyCorp | 13.41 | 13.54 | 13.28 | -0.26 | -1.91% | 4.46M | 12:34:07 | ||
Keysight Technologies | 136.17 | 136.62 | 135.56 | -0.57 | -0.42% | 245.79K | 12:33:00 | ||
Kimberly-Clark | 135.03 | 135.48 | 134.58 | -0.44 | -0.32% | 443.32K | 12:33:44 | ||
Kimco Realty | 18.43 | 18.52 | 18.33 | -0.11 | -0.57% | 770.76K | 12:33:56 | ||
Kinder Morgan | 19.82 | 19.85 | 19.66 | +0.02 | +0.08% | 2.34M | 12:34:07 | ||
KLA Corp | 789.36 | 796.92 | 782.27 | -5.02 | -0.63% | 184.91K | 12:28:04 | ||
Kraft Heinz | 33.69 | 33.71 | 33.21 | +0.14 | +0.40% | 1.85M | 12:34:02 | ||
Kroger | 51.28 | 51.72 | 51.22 | -0.37 | -0.71% | 864.31K | 12:33:57 | ||
L3Harris Technologies | 220.15 | 220.80 | 218.85 | -1.27 | -0.57% | 142.15K | 12:32:56 | ||
Labcorp Holdings | 196.91 | 197.21 | 195.10 | +0.99 | +0.51% | 85.93K | 12:33:23 | ||
Lam Research | 989.57 | 1,000.23 | 979.55 | -13.50 | -1.35% | 280.86K | 12:32:16 | ||
Lamb Weston Holdings | 85.98 | 86.04 | 84.74 | +0.49 | +0.57% | 349.05K | 12:34:07 | ||
Las Vegas Sands | 43.96 | 44.59 | 43.88 | -0.77 | -1.72% | 1.43M | 12:34:01 | ||
Leidos | 143.21 | 144.29 | 143.11 | -1.52 | -1.05% | 144.89K | 12:32:22 | ||
Lennar | 152.63 | 154.34 | 151.79 | -2.79 | -1.80% | 556.32K | 12:33:46 | ||
Linde PLC | 432.89 | 433.00 | 426.60 | +0.89 | +0.20% | 452.17K | 12:34:02 | ||
Live Nation Entertainment | 90.00 | 90.58 | 89.20 | +0.25 | +0.28% | 599.16K | 12:34:04 | ||
LKQ | 41.84 | 41.92 | 41.47 | -0.18 | -0.43% | 271.75K | 12:33:34 | ||
Lockheed Martin | 463.37 | 466.58 | 462.78 | -4.09 | -0.87% | 325.05K | 12:34:00 | ||
Loews | 74.38 | 75.14 | 74.28 | -0.96 | -1.27% | 243.52K | 12:34:02 | ||
Lowe’s | 217.29 | 217.87 | 215.01 | -0.81 | -0.37% | 720.43K | 12:33:05 | ||
Lululemon Athletica | 316.27 | 319.69 | 314.77 | -1.99 | -0.63% | 824.07K | 12:34:08 | ||
LyondellBasell Industries | 95.71 | 95.81 | 94.81 | +0.15 | +0.16% | 337.37K | 12:34:05 | ||
M&T Bank | 140.61 | 141.81 | 139.78 | -3.24 | -2.25% | 306.70K | 12:32:43 | ||
Marathon Oil | 28.25 | 28.37 | 28.11 | -0.04 | -0.12% | 2.01M | 12:33:58 | ||
Marathon Petroleum | 174.47 | 175.14 | 171.33 | +0.13 | +0.07% | 735.71K | 12:33:29 | ||
MarketAxesss | 193.71 | 197.01 | 192.54 | -3.37 | -1.71% | 132.60K | 12:32:51 | ||
Marriott Int | 232.03 | 232.70 | 229.93 | -0.73 | -0.31% | 312.02K | 12:34:02 | ||
Marsh McLennan | 209.05 | 209.74 | 208.29 | -0.56 | -0.27% | 646.00K | 12:33:21 | ||
Martin Marietta Materials | 545.97 | 551.47 | 543.99 | -6.38 | -1.15% | 103.80K | 12:28:28 | ||
Masco | 66.85 | 66.85 | 66.11 | -0.29 | -0.43% | 224.70K | 12:32:32 | ||
Mastercard | 446.04 | 448.42 | 445.11 | -3.21 | -0.71% | 697.92K | 12:33:52 | ||
Match Group | 31.45 | 31.81 | 31.25 | -0.40 | -1.26% | 845.51K | 12:33:41 | ||
McCormick&Co | 68.39 | 68.51 | 67.81 | +0.28 | +0.41% | 350.38K | 12:33:56 | ||
McDonald’s | 253.55 | 254.69 | 252.10 | -0.26 | -0.10% | 911.76K | 12:33:55 | ||
McKesson | 589.25 | 591.27 | 584.47 | -2.03 | -0.34% | 118.98K | 12:27:16 | ||
Medtronic | 82.46 | 83.04 | 82.11 | -0.68 | -0.82% | 1.48M | 12:34:08 | ||
Merck&Co | 131.22 | 131.38 | 129.74 | -0.27 | -0.21% | 4.87M | 12:33:54 | ||
Meta Platforms | 500.48 | 505.33 | 498.34 | -2.12 | -0.42% | 4.27M | 12:34:05 | ||
MetLife | 69.18 | 69.91 | 68.68 | -1.09 | -1.55% | 1.01M | 12:34:08 | ||
Mettler-Toledo | 1,433.77 | 1,435.49 | 1,420.56 | -10.07 | -0.70% | 47.77K | 12:25:53 | ||
MGM | 40.74 | 40.77 | 39.87 | -0.03 | -0.07% | 1.05M | 12:34:01 | ||
Microchip | 93.26 | 93.93 | 92.57 | -1.03 | -1.10% | 978.16K | 12:34:00 | ||
Micron | 134.63 | 135.85 | 131.79 | -0.19 | -0.14% | 7.90M | 12:34:15 | ||
Microsoft | 427.57 | 428.79 | 425.25 | -0.31 | -0.07% | 4.25M | 12:34:08 | ||
Mid-America Apartment | 137.93 | 138.60 | 137.33 | -0.57 | -0.41% | 148.18K | 12:33:15 | ||
Moderna | 148.32 | 150.65 | 146.95 | -0.27 | -0.18% | 812.96K | 12:33:30 | ||
Mohawk Industries | 113.61 | 116.99 | 112.97 | -4.47 | -3.79% | 379.22K | 12:33:45 | ||
Molina Healthcare | 309.14 | 310.11 | 306.95 | +1.16 | +0.38% | 124.37K | 12:29:50 | ||
Molson Coors Brewing B | 51.01 | 51.69 | 50.85 | -0.89 | -1.71% | 1.12M | 12:33:48 | ||
Mondelez | 67.24 | 67.54 | 66.80 | -0.06 | -0.09% | 1.53M | 12:34:01 | ||
Monolithic | 781.62 | 784.27 | 770.17 | +2.04 | +0.26% | 90.51K | 12:33:22 | ||
Monster Beverage | 51.02 | 51.18 | 50.33 | +0.02 | +0.04% | 3.15M | 12:34:13 | ||
Moody’s | 402.26 | 402.56 | 398.88 | +0.40 | +0.10% | 165.07K | 12:25:46 | ||
Morgan Stanley | 95.34 | 96.46 | 94.73 | -1.05 | -1.09% | 1.34M | 12:33:22 | ||
Mosaic | 28.11 | 28.33 | 27.94 | -0.66 | -2.28% | 1.70M | 12:33:42 | ||
Motorola | 374.84 | 375.10 | 371.61 | +1.03 | +0.28% | 108.36K | 12:33:28 | ||
MSCI | 481.91 | 486.69 | 481.70 | -2.10 | -0.43% | 198.79K | 12:33:13 | ||
Nasdaq Inc | 58.99 | 59.16 | 58.63 | -0.31 | -0.52% | 525.41K | 12:33:09 | ||
NetApp | 124.78 | 125.78 | 122.35 | +1.88 | +1.53% | 1.31M | 12:34:03 | ||
Netflix | 642.16 | 646.84 | 640.52 | -2.34 | -0.36% | 858.06K | 12:34:07 | ||
Newmont Goldcorp | 40.17 | 40.81 | 40.12 | -1.13 | -2.75% | 2.79M | 12:34:16 | ||
News Corp | 27.88 | 27.88 | 27.65 | +0.05 | +0.18% | 90.10K | 12:30:27 | ||
News Corp A | 27.33 | 27.33 | 27.09 | +0.12 | +0.42% | 320.57K | 12:33:43 | ||
NextEra Energy | 71.79 | 75.32 | 71.66 | -5.18 | -6.73% | 11.90M | 12:34:11 | ||
Nike | 94.93 | 95.76 | 94.53 | -1.07 | -1.11% | 3.44M | 12:34:02 | ||
NiSource | 28.30 | 28.42 | 28.06 | -0.13 | -0.46% | 1.26M | 12:33:20 | ||
Nordson | 225.20 | 225.31 | 222.29 | -0.08 | -0.04% | 61.90K | 12:31:26 | ||
Norfolk Southern | 224.20 | 225.46 | 223.13 | -0.91 | -0.40% | 250.09K | 12:33:22 | ||
Northern Trust | 80.63 | 82.76 | 80.57 | -2.15 | -2.60% | 629.01K | 12:34:01 | ||
Northrop Grumman | 433.85 | 435.85 | 431.39 | -1.92 | -0.44% | 457.13K | 12:30:14 | ||
Norwegian Cruise Line | 17.59 | 17.69 | 17.35 | +0.01 | +0.06% | 2.35M | 12:33:40 | ||
NRG | 80.45 | 80.90 | 78.81 | +0.48 | +0.60% | 1.02M | 12:34:04 | ||
Nucor | 155.29 | 156.62 | 153.35 | -2.02 | -1.28% | 760.12K | 12:33:38 | ||
NVIDIA | 120.56 | 122.87 | 118.74 | -1.22 | -1.00% | 141.23M | 12:34:10 | ||
NVR | 7,473.6 | 7,520.5 | 7,437.3 | -70.6 | -0.94% | 4.90K | 12:31:38 | ||
NXP | 274.23 | 277.12 | 272.02 | -2.62 | -0.95% | 306.12K | 12:31:25 | ||
Occidental | 60.42 | 60.73 | 59.96 | -0.06 | -0.10% | 2.58M | 12:33:48 | ||
Old Dominion Freight Line | 172.39 | 173.13 | 168.78 | +1.27 | +0.74% | 571.97K | 12:33:35 | ||
Omnicom | 89.58 | 89.79 | 88.70 | -0.38 | -0.42% | 430.24K | 12:33:55 | ||
ON Semiconductor | 73.33 | 73.49 | 72.17 | -0.17 | -0.23% | 1.22M | 12:34:00 | ||
ONEOK | 79.57 | 79.71 | 78.79 | -0.46 | -0.57% | 544.63K | 12:33:40 | ||
Oracle | 124.00 | 124.29 | 122.29 | -0.50 | -0.40% | 4.28M | 12:34:08 | ||
Otis Worldwide | 96.51 | 97.48 | 95.97 | -1.25 | -1.27% | 553.59K | 12:32:56 | ||
O’Reilly Automotive | 996.97 | 997.77 | 975.95 | +21.83 | +2.24% | 244.12K | 12:34:07 | ||
P&G | 166.59 | 167.10 | 166.02 | -0.76 | -0.45% | 1.34M | 12:34:03 | ||
PACCAR | 106.18 | 107.36 | 105.76 | -1.25 | -1.16% | 631.62K | 12:33:57 | ||
Packaging America | 183.28 | 184.53 | 182.48 | -1.13 | -0.61% | 101.11K | 12:33:27 | ||
Palo Alto Networks | 310.83 | 314.15 | 306.88 | +1.78 | +0.57% | 1.39M | 12:34:06 | ||
Paramount Global B | 12.28 | 12.37 | 11.88 | +0.30 | +2.46% | 5.17M | 12:34:11 | ||
Parker-Hannifin | 523.75 | 524.46 | 519.03 | -2.25 | -0.43% | 233.99K | 12:33:06 | ||
Paychex | 122.68 | 123.45 | 121.62 | +0.74 | +0.61% | 684.85K | 12:32:18 | ||
Paycom Soft | 143.10 | 145.25 | 142.41 | -3.20 | -2.19% | 330.94K | 12:33:44 | ||
PayPal | 64.57 | 67.15 | 64.55 | -2.52 | -3.76% | 7.65M | 12:34:02 | ||
Pentair | 78.08 | 78.36 | 77.37 | -0.52 | -0.66% | 173.65K | 12:32:36 | ||
PepsiCo | 164.83 | 165.43 | 163.51 | -1.07 | -0.65% | 3.05M | 12:34:09 | ||
Pfizer | 28.07 | 28.33 | 27.89 | 0.00 | 0.00% | 13.65M | 12:34:15 | ||
PG E | 18.39 | 18.41 | 18.21 | -0.06 | -0.30% | 3.12M | 12:34:07 | ||
Philip Morris | 103.88 | 103.89 | 102.58 | +0.20 | +0.19% | 1.20M | 12:34:10 | ||
Phillips 66 | 137.11 | 137.40 | 135.48 | -1.01 | -0.73% | 422.58K | 12:33:46 | ||
Pinnacle West | 76.32 | 76.44 | 75.01 | +0.50 | +0.66% | 210.28K | 12:32:21 | ||
PNC Financial | 149.95 | 150.83 | 148.08 | -2.74 | -1.79% | 706.76K | 12:33:58 | ||
Pool | 344.32 | 344.92 | 338.86 | +1.92 | +0.56% | 89.71K | 12:31:11 | ||
PPG Industries | 129.71 | 129.72 | 127.43 | +1.25 | +0.97% | 336.51K | 12:34:03 | ||
PPL | 28.31 | 28.37 | 27.86 | +0.14 | +0.51% | 1.64M | 12:33:18 | ||
Principal Financial | 77.83 | 78.75 | 77.41 | -1.39 | -1.75% | 175.33K | 12:33:58 | ||
Progressive | 207.71 | 210.04 | 207.44 | -2.57 | -1.22% | 524.04K | 12:33:30 | ||
Prologis | 111.76 | 111.92 | 110.21 | +0.59 | +0.53% | 1.94M | 12:34:03 | ||
Prudential Financial | 114.74 | 116.69 | 113.78 | -2.63 | -2.24% | 550.43K | 12:34:01 | ||
PTC | 174.55 | 176.02 | 173.31 | -0.99 | -0.56% | 201.15K | 12:33:49 | ||
Public Service Enterprise | 73.25 | 73.30 | 72.50 | -0.19 | -0.26% | 626.46K | 12:33:56 | ||
Public Storage | 275.13 | 275.57 | 271.00 | +1.11 | +0.41% | 175.39K | 12:32:55 | ||
PulteGroup | 111.23 | 112.93 | 110.63 | -2.17 | -1.91% | 415.27K | 12:33:35 | ||
Qorvo Inc | 102.25 | 103.12 | 100.43 | -0.12 | -0.11% | 517.77K | 12:34:10 | ||
Qualcomm | 207.07 | 208.25 | 204.79 | -2.28 | -1.09% | 3.81M | 12:34:07 | ||
Quanta Services | 269.89 | 271.40 | 267.01 | -1.68 | -0.62% | 229.72K | 12:34:01 | ||
Quest Diagnostics | 141.13 | 141.43 | 140.47 | -0.34 | -0.24% | 108.29K | 12:33:59 | ||
Ralph Lauren A | 185.41 | 187.60 | 183.46 | -2.91 | -1.55% | 164.13K | 12:34:04 | ||
Raymond James Financial | 117.67 | 118.75 | 117.25 | -1.87 | -1.57% | 221.21K | 12:34:01 | ||
Realty Income | 52.41 | 52.84 | 52.22 | -0.31 | -0.58% | 1.73M | 12:34:11 | ||
Regency Centers | 60.89 | 60.94 | 60.24 | +0.13 | +0.21% | 336.38K | 12:33:46 | ||
Regeneron Pharma | 1,001.17 | 1,006.89 | 997.84 | -0.56 | -0.06% | 69.55K | 12:33:31 | ||
Regions Financial | 18.00 | 18.02 | 17.72 | -0.20 | -1.07% | 3.22M | 12:34:00 | ||
Republic Services | 186.74 | 187.60 | 185.69 | -0.99 | -0.52% | 235.72K | 12:33:22 | ||
ResMed | 211.60 | 212.30 | 207.05 | -0.06 | -0.03% | 162.69K | 12:33:04 | ||
Revvity | 109.09 | 109.24 | 108.02 | -0.22 | -0.20% | 253.98K | 12:33:12 | ||
Robert Half | 63.40 | 64.86 | 63.24 | +0.24 | +0.37% | 628.55K | 12:34:05 | ||
Rockwell Automation | 253.55 | 253.78 | 251.31 | -1.68 | -0.66% | 118.68K | 12:34:02 | ||
Rollins | 47.12 | 47.18 | 46.61 | +0.33 | +0.71% | 337.09K | 12:34:10 | ||
Roper Technologies | 553.43 | 556.38 | 550.77 | -3.07 | -0.55% | 69.94K | 12:32:34 | ||
Ross Stores | 143.83 | 144.47 | 142.65 | -0.56 | -0.39% | 667.96K | 12:34:05 | ||
Royal Caribbean Cruises | 153.74 | 155.00 | 152.28 | -1.66 | -1.07% | 436.90K | 12:33:47 | ||
Rtx Corp | 106.36 | 107.15 | 106.14 | -0.73 | -0.68% | 1.33M | 12:34:09 | ||
S&P Global | 428.47 | 429.80 | 427.19 | -1.53 | -0.36% | 297.09K | 12:34:13 | ||
Salesforce Inc | 239.06 | 243.75 | 236.26 | -2.78 | -1.15% | 4.07M | 12:34:12 | ||
SBA Communications | 194.17 | 195.79 | 192.64 | +1.01 | +0.52% | 239.45K | 12:33:28 | ||
Schlumberger | 44.90 | 45.08 | 44.27 | -0.09 | -0.19% | 3.18M | 12:34:00 | ||
Seagate | 101.09 | 101.17 | 98.54 | +1.57 | +1.58% | 1.18M | 12:34:09 | ||
Sempra Energy | 75.39 | 75.75 | 74.50 | +0.31 | +0.41% | 645.41K | 12:33:46 | ||
ServiceNow Inc | 712.02 | 719.00 | 706.88 | +2.87 | +0.40% | 455.34K | 12:34:07 | ||
Sherwin-Williams | 294.99 | 295.57 | 291.77 | +1.88 | +0.64% | 346.15K | 12:33:15 | ||
Simon Property | 150.95 | 151.39 | 150.64 | -1.09 | -0.72% | 750.99K | 12:34:03 | ||
Skyworks | 94.41 | 94.58 | 91.76 | +0.89 | +0.95% | 837.86K | 12:34:12 | ||
Snap-On | 265.84 | 266.84 | 264.83 | -2.06 | -0.77% | 44.32K | 12:29:31 | ||
Southern | 78.70 | 79.05 | 78.05 | -0.27 | -0.34% | 1.06M | 12:33:19 | ||
Southwest Airlines | 28.39 | 29.60 | 28.34 | -1.30 | -4.39% | 5.13M | 12:34:07 | ||
Stanley Black Decker | 83.74 | 83.86 | 80.62 | +1.72 | +2.09% | 772.53K | 12:34:04 | ||
Starbucks | 80.06 | 80.97 | 79.75 | -1.54 | -1.89% | 3.07M | 12:34:09 | ||
State Street | 71.04 | 74.16 | 70.92 | -3.32 | -4.46% | 1.10M | 12:34:03 | ||
Steel Dynamics | 120.98 | 122.61 | 120.05 | -2.69 | -2.18% | 538.97K | 12:34:08 | ||
STERIS | 225.76 | 225.81 | 222.42 | +0.97 | +0.43% | 199.98K | 12:32:09 | ||
Stryker | 343.96 | 348.43 | 341.05 | -4.22 | -1.21% | 370.25K | 12:30:36 | ||
Super Micro Computer | 781.24 | 784.71 | 763.17 | -5.62 | -0.71% | 1.73M | 12:34:11 | ||
Synchrony Financial | 43.20 | 44.06 | 42.96 | -1.14 | -2.57% | 1.34M | 12:33:43 | ||
Synopsys | 576.64 | 578.97 | 569.69 | +0.46 | +0.08% | 196.52K | 12:34:01 | ||
Sysco | 71.82 | 72.25 | 71.80 | -0.44 | -0.60% | 736.26K | 12:33:03 | ||
T Rowe | 113.99 | 114.61 | 113.85 | -1.08 | -0.94% | 275.03K | 12:34:02 | ||
T-Mobile US | 179.56 | 180.90 | 179.19 | -1.14 | -0.63% | 1.94M | 12:34:15 | ||
Take-Two | 159.45 | 160.92 | 158.85 | -1.09 | -0.68% | 575.75K | 12:33:57 | ||
Tapestry | 43.00 | 44.25 | 42.98 | -1.19 | -2.68% | 709.92K | 12:34:00 | ||
Targa Resources | 120.58 | 120.85 | 119.09 | +0.67 | +0.56% | 390.10K | 12:33:09 | ||
Target | 146.15 | 148.37 | 146.14 | -2.37 | -1.60% | 967.88K | 12:33:53 | ||
TE Connectivity | 148.62 | 149.13 | 148.14 | -1.05 | -0.70% | 311.20K | 12:32:49 | ||
Teledyne Technologies | 388.11 | 389.00 | 384.66 | -0.97 | -0.25% | 54.55K | 12:28:50 | ||
Teleflex | 206.91 | 207.82 | 204.39 | -0.18 | -0.09% | 103.34K | 12:30:31 | ||
Teradyne | 142.91 | 143.36 | 141.21 | -0.17 | -0.12% | 437.19K | 12:34:09 | ||
Tesla | 167.92 | 174.75 | 167.42 | -5.87 | -3.38% | 39.50M | 12:34:15 | ||
Texas Instruments | 195.54 | 197.15 | 194.48 | -2.08 | -1.05% | 903.06K | 12:34:00 | ||
Textron | 85.39 | 85.94 | 84.91 | -0.95 | -1.10% | 245.98K | 12:33:35 | ||
The AES | 19.80 | 20.28 | 19.65 | -0.59 | -2.87% | 3.13M | 12:34:09 | ||
Thermo Fisher Scientific | 576.52 | 580.00 | 574.60 | -4.97 | -0.85% | 326.89K | 12:32:49 | ||
TJX | 107.24 | 107.40 | 106.82 | -0.08 | -0.07% | 1.26M | 12:34:09 | ||
Tractor Supply | 275.07 | 276.26 | 271.54 | +1.45 | +0.53% | 253.58K | 12:34:09 | ||
Trane Technologies | 323.63 | 324.37 | 320.90 | -1.45 | -0.45% | 442.99K | 12:33:02 | ||
Transdigm | 1,286.96 | 1,304.60 | 1,279.99 | -19.02 | -1.46% | 105.16K | 12:30:58 | ||
Travelers | 209.44 | 212.02 | 208.22 | -3.56 | -1.67% | 277.76K | 12:33:42 | ||
Trimble | 55.36 | 55.56 | 54.91 | -0.01 | -0.01% | 966.04K | 12:33:52 | ||
Truist Financial Corp | 35.45 | 35.85 | 35.31 | -0.57 | -1.58% | 2.02M | 12:34:13 | ||
Tyler Technologies | 481.55 | 481.94 | 476.52 | +4.53 | +0.95% | 83.05K | 12:32:53 | ||
Tyson Foods | 55.74 | 55.88 | 55.45 | -0.21 | -0.38% | 518.21K | 12:33:40 | ||
U.S. Bancorp | 38.17 | 38.69 | 37.81 | -0.59 | -1.51% | 3.87M | 12:34:06 | ||
Uber Tech | 68.26 | 68.89 | 67.76 | -0.34 | -0.50% | 5.77M | 12:34:08 | ||
UDR | 39.42 | 39.64 | 39.38 | -0.42 | -1.04% | 839.78K | 12:33:15 | ||
Ulta Beauty | 382.45 | 385.27 | 380.24 | -0.06 | -0.01% | 275.32K | 12:33:18 | ||
Union Pacific | 227.73 | 228.93 | 226.33 | -1.22 | -0.53% | 519.47K | 12:33:59 | ||
United Airlines Holdings | 52.04 | 52.84 | 51.85 | -0.99 | -1.87% | 1.63M | 12:34:09 | ||
United Parcel Service | 136.94 | 137.98 | 136.45 | -0.74 | -0.54% | 892.92K | 12:34:04 | ||
United Rentals | 634.10 | 637.34 | 629.26 | -11.00 | -1.71% | 134.61K | 12:33:05 | ||
UnitedHealth | 493.33 | 497.78 | 490.29 | -1.67 | -0.34% | 2.33M | 12:34:05 | ||
Universal Health Services | 187.88 | 188.38 | 186.46 | -1.05 | -0.56% | 149.66K | 12:33:40 | ||
Valero Energy | 153.49 | 153.87 | 151.04 | -1.11 | -0.71% | 769.66K | 12:32:48 | ||
Ventas | 49.65 | 49.82 | 49.37 | -0.25 | -0.50% | 251.65K | 12:33:47 | ||
Veralto | 99.54 | 99.97 | 98.27 | -0.32 | -0.32% | 183.37K | 12:33:05 | ||
VeriSign | 180.16 | 180.16 | 178.92 | +0.03 | +0.02% | 151.97K | 12:34:15 | ||
Verisk | 263.55 | 264.00 | 261.27 | +0.07 | +0.03% | 95.33K | 12:32:53 | ||
Verizon | 40.36 | 40.59 | 40.23 | -0.05 | -0.12% | 3.80M | 12:34:08 | ||
Vertex | 481.40 | 482.23 | 478.38 | -1.88 | -0.39% | 328.28K | 12:34:07 | ||
VF | 13.65 | 13.88 | 13.50 | +0.49 | +3.69% | 3.69M | 12:34:09 | ||
Viatris | 10.59 | 10.60 | 10.37 | +0.08 | +0.71% | 2.32M | 12:34:09 | ||
VICI Properties | 28.12 | 28.27 | 27.89 | +0.01 | +0.02% | 1.26M | 12:34:03 | ||
Visa A | 272.34 | 274.86 | 272.22 | -2.70 | -0.98% | 1.93M | 12:34:13 | ||
Vulcan Materials | 244.65 | 246.94 | 243.51 | -3.16 | -1.28% | 145.63K | 12:31:33 | ||
Walgreens Boots | 15.85 | 16.01 | 15.78 | -0.09 | -0.56% | 1.99M | 12:34:00 | ||
Walmart | 66.69 | 66.96 | 66.35 | -0.27 | -0.40% | 5.19M | 12:34:08 | ||
Walt Disney | 102.07 | 102.88 | 102.03 | -0.67 | -0.65% | 2.13M | 12:34:04 | ||
Warner Bros Discovery | 8.15 | 8.18 | 8.04 | +0.04 | +0.43% | 6.14M | 12:34:10 | ||
Waste Management | 201.60 | 202.12 | 200.18 | -0.11 | -0.05% | 325.85K | 12:34:09 | ||
Waters | 300.64 | 302.02 | 298.52 | -0.84 | -0.28% | 72.92K | 12:29:44 | ||
WEC Energy | 79.71 | 79.93 | 79.04 | +0.27 | +0.35% | 384.36K | 12:33:31 | ||
Wells Fargo&Co | 57.34 | 57.75 | 56.51 | -0.59 | -1.02% | 7.45M | 12:34:11 | ||
Welltower | 102.94 | 104.12 | 102.37 | -0.59 | -0.57% | 765.32K | 12:34:03 | ||
West Pharmaceutical Services | 320.78 | 321.20 | 317.34 | +0.92 | +0.29% | 135.27K | 12:33:27 | ||
Western Digital | 76.71 | 77.47 | 75.88 | -0.39 | -0.51% | 1.25M | 12:34:01 | ||
Westinghouse Air Brake | 163.07 | 163.37 | 161.08 | -0.67 | -0.41% | 271.54K | 12:33:36 | ||
WestRock Co | 50.45 | 50.78 | 50.24 | -0.06 | -0.11% | 408.46K | 12:34:15 | ||
Weyerhaeuser | 29.02 | 29.23 | 28.86 | -0.36 | -1.21% | 676.20K | 12:33:54 | ||
Williams | 41.28 | 41.41 | 40.96 | -0.18 | -0.43% | 1.21M | 12:33:52 | ||
Willis Towers Watson | 254.93 | 255.67 | 253.60 | -0.69 | -0.27% | 112.11K | 12:29:46 | ||
WR Berkley | 78.52 | 79.54 | 78.48 | -1.25 | -1.57% | 306.81K | 12:31:54 | ||
WW Grainger | 894.89 | 896.42 | 889.38 | -2.48 | -0.28% | 47.95K | 12:31:07 | ||
Wynn Resorts | 91.31 | 92.79 | 91.01 | -1.56 | -1.68% | 924.11K | 12:33:55 | ||
Xcel Energy | 54.96 | 55.13 | 54.34 | -0.28 | -0.52% | 689.80K | 12:33:58 | ||
Xylem | 138.29 | 138.60 | 137.12 | -0.96 | -0.69% | 200.21K | 12:33:09 | ||
Yum! Brands | 136.71 | 138.06 | 136.62 | -1.09 | -0.79% | 542.18K | 12:34:06 | ||
Zebra | 300.90 | 302.85 | 299.04 | -1.70 | -0.56% | 50.04K | 12:25:46 | ||
Zimmer Biomet | 109.61 | 112.45 | 106.17 | -3.27 | -2.90% | 1.39M | 12:33:09 | ||
Zoetis Inc | 177.99 | 179.00 | 177.50 | -0.84 | -0.47% | 567.35K | 12:33:30 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review